| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 1,201 | 1,225.15 | 1,190 | 1,209 | 1,209 | +16.05 (+1.35%) | 8,520 |
| 22 Nov 2016 | INR | 1,235 | 1,249.85 | 1,180 | 1,192.95 | 1,192.95 | -44.55 (-3.60%) | 9,812 |
| 21 Nov 2016 | INR | 1,175 | 1,278.55 | 1,175 | 1,237.5 | 1,237.5 | +62.9 (+5.36%) | 33,525 |
| 18 Nov 2016 | INR | 1,115.05 | 1,185.8 | 1,110 | 1,174.6 | 1,174.6 | +56.55 (+5.06%) | 12,271 |
| 17 Nov 2016 | INR | 1,126.15 | 1,143.2 | 1,115 | 1,118.05 | 1,118.05 | -6.9 (-0.61%) | 7,065 |
| 16 Nov 2016 | INR | 1,129.1 | 1,143.95 | 1,100.5 | 1,124.95 | 1,124.95 | +26.35 (+2.40%) | 9,553 |
| 15 Nov 2016 | INR | 1,178 | 1,180.9 | 1,080 | 1,098.6 | 1,098.6 | -80.05 (-6.79%) | 11,638 |
| 11 Nov 2016 | INR | 1,190 | 1,210.5 | 1,163 | 1,178.65 | 1,178.65 | -18.05 (-1.51%) | 8,587 |
| 10 Nov 2016 | INR | 1,199 | 1,230.2 | 1,172.6 | 1,196.7 | 1,196.7 | +12.25 (+1.03%) | 13,735 |
| 9 Nov 2016 | INR | 1,051 | 1,207.9 | 1,001 | 1,184.45 | 1,184.45 | +5.05 (+0.43%) | 15,108 |
| 8 Nov 2016 | INR | 1,184.8 | 1,207.95 | 1,168 | 1,179.4 | 1,179.4 | +6 (+0.51%) | 10,927 |
| 7 Nov 2016 | INR | 1,161 | 1,181.5 | 1,159.6 | 1,173.4 | 1,173.4 | +18.85 (+1.63%) | 7,635 |
| 4 Nov 2016 | INR | 1,203 | 1,218 | 1,145.45 | 1,154.55 | 1,154.55 | -40.8 (-3.41%) | 25,723 |
| 3 Nov 2016 | INR | 1,200 | 1,266 | 1,185 | 1,195.35 | 1,195.35 | +29.4 (+2.52%) | 141,797 |
| 2 Nov 2016 | INR | 1,150.85 | 1,187 | 1,142.2 | 1,165.95 | 1,165.95 | +0.85 (+0.07%) | 8,213 |
| 1 Nov 2016 | INR | 1,195 | 1,198.15 | 1,147.5 | 1,165.1 | 1,165.1 | -15.7 (-1.33%) | 12,732 |
| 30 Oct 2016 | INR | 1,180 | 1,189.4 | 1,170 | 1,180.8 | 1,180.8 | +10.4 (+0.89%) | 310 |
| 28 Oct 2016 | INR | 1,161 | 1,198 | 1,132.1 | 1,170.4 | 1,170.4 | -1.15 (-0.10%) | 13,158 |
| 27 Oct 2016 | INR | 1,150.8 | 1,180 | 1,150 | 1,171.55 | 1,171.55 | +24.75 (+2.16%) | 11,746 |
| 26 Oct 2016 | INR | 1,140 | 1,172.1 | 1,130.05 | 1,146.8 | 1,146.8 | -5.3 (-0.46%) | 8,652 |
| 25 Oct 2016 | INR | 1,180 | 1,189.95 | 1,142 | 1,152.1 | 1,152.1 | -16.5 (-1.41%) | 53,507 |
| 24 Oct 2016 | INR | 1,149 | 1,182 | 1,136.45 | 1,168.6 | 1,168.6 | +50 (+4.47%) | 30,216 |
| 21 Oct 2016 | INR | 1,080 | 1,140 | 1,080 | 1,118.6 | 1,118.6 | +46.95 (+4.38%) | 39,225 |
| 20 Oct 2016 | INR | 1,031.85 | 1,094.9 | 1,031.85 | 1,071.65 | 1,071.65 | +47.95 (+4.68%) | 16,571 |
| 19 Oct 2016 | INR | 1,030 | 1,034 | 1,021.2 | 1,023.7 | 1,023.7 | +1.6 (+0.16%) | 2,582 |
| 18 Oct 2016 | INR | 1,018.75 | 1,028.45 | 1,015.05 | 1,022.1 | 1,022.1 | +11.65 (+1.15%) | 7,685 |
| 17 Oct 2016 | INR | 1,032 | 1,063 | 1,000 | 1,010.45 | 1,010.45 | -22.95 (-2.22%) | 14,101 |
| 14 Oct 2016 | INR | 1,040 | 1,046 | 1,028 | 1,033.4 | 1,033.4 | -8.45 (-0.81%) | 3,787 |
| 13 Oct 2016 | INR | 1,040.1 | 1,054.95 | 1,025.25 | 1,041.85 | 1,041.85 | -5.4 (-0.52%) | 2,202 |
| 10 Oct 2016 | INR | 1,061.9 | 1,063.95 | 1,040.1 | 1,047.25 | 1,047.25 | -1.15 (-0.11%) | 3,796 |
